PetroVietnam General Services Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35,600.00	36,100.00	34,600.00	35,000.00	35,000.00	371,400
2026-07-20	37,050.00	37,200.00	35,450.00	35,600.00	35,600.00	553,000
2026-07-17	37,500.00	37,650.00	36,950.00	37,400.00	37,400.00	300,000
2026-07-16	37,350.00	37,500.00	35,950.00	37,500.00	37,500.00	346,100
2026-07-15	37,900.00	37,900.00	36,900.00	37,400.00	37,400.00	215,300
2026-07-14	36,800.00	38,000.00	35,800.00	37,900.00	37,900.00	353,400
2026-07-13	37,400.00	37,400.00	35,400.00	36,800.00	36,800.00	371,700
2026-07-10	37,700.00	38,200.00	36,750.00	37,300.00	37,300.00	235,200
2026-07-09	37,950.00	38,800.00	37,350.00	37,700.00	37,700.00	1,043,400
2026-07-08	46,086.93	46,956.50	45,739.11	46,260.85	46,260.85	855,140
2026-07-07	45,913.02	46,521.72	45,478.24	46,260.85	46,260.85	327,405
2026-07-06	46,782.59	47,565.20	43,652.15	45,913.02	45,913.02	835,820
2026-07-03	48,260.85	48,260.85	46,782.59	46,869.54	46,869.54	492,660
2026-07-02	48,869.54	48,956.50	47,826.06	48,260.85	48,260.85	339,825
2026-07-01	48,521.71	49,565.20	46,956.50	48,695.63	48,695.63	592,250
2026-06-30	48,173.89	48,695.63	46,869.54	48,521.71	48,521.71	970,025
2026-06-29	46,086.93	47,391.28	45,652.15	47,391.28	47,391.28	751,640
2026-06-26	44,260.85	46,521.72	43,913.02	45,999.98	45,999.98	774,640
2026-06-25	45,652.15	45,652.15	43,913.02	44,260.85	44,260.85	579,140
2026-06-24	42,782.59	45,391.28	42,521.72	45,217.37	45,217.37	1,125,045
2026-06-23	47,826.06	50,869.54	44,521.72	44,521.72	44,521.72	2,430,411
2026-06-22	48,260.85	49,130.41	47,391.28	47,826.06	47,826.06	351,785
2026-06-19	47,565.20	49,739.11	46,521.72	48,260.85	48,260.85	1,111,245
2026-06-18	48,869.54	50,347.80	46,956.50	47,652.15	47,652.15	830,300
2026-06-17	45,304.33	48,869.54	45,304.33	48,869.54	48,869.54	2,464,911
2026-06-16	43,391.29	46,086.93	42,999.98	45,739.11	45,739.11	3,238,746
2026-06-15	61,782.58	62,917.36	61,530.40	62,539.10	43,130.41	475,065
2026-06-12	61,908.67	62,223.88	61,152.15	61,656.49	42,521.72	1,010,965
2026-06-11	61,593.45	62,413.01	61,404.32	61,782.58	42,608.68	226,090
2026-06-10	62,160.84	63,295.62	61,782.58	62,286.93	42,956.50	1,443,135
2026-06-09	61,278.23	62,286.93	60,458.67	62,286.93	42,956.50	277,380
2026-06-08	61,215.19	62,665.19	60,521.71	61,278.23	42,260.85	1,629,435
2026-06-05	64,304.32	64,304.32	62,728.23	62,854.32	43,347.80	403,880
2026-06-04	62,854.32	63,421.71	62,602.15	63,295.62	43,652.15	928,855
2026-06-03	61,152.15	63,043.45	57,999.97	62,980.40	43,434.76	742,670
2026-06-02	62,539.10	63,547.80	60,836.93	61,530.40	42,434.76	714,035
2026-06-01	62,160.84	63,043.45	61,971.71	62,539.10	43,130.41	555,910
2026-05-29	61,593.45	62,791.28	59,891.28	61,971.71	42,739.11	872,735
2026-05-28	62,602.15	63,673.88	60,899.97	61,593.45	42,478.24	1,790,205
2026-05-27	65,565.19	65,565.19	62,413.01	63,043.45	43,478.24	1,253,500
2026-05-26	61,278.23	65,565.19	61,152.15	65,565.19	45,217.37	3,709,326
2026-05-25	60,836.93	62,286.93	60,773.88	61,278.23	42,260.85	944,955
2026-05-22	61,530.40	62,728.23	60,458.67	60,899.97	41,999.98	1,309,735
2026-05-21	60,143.45	63,673.88	59,449.97	61,467.36	42,391.29	2,949,061
2026-05-20	58,378.23	60,899.97	57,495.63	60,143.45	41,478.24	1,570,785
2026-05-19	58,756.49	59,260.84	58,189.10	58,630.40	40,434.76	517,730
2026-05-18	58,378.23	59,828.23	58,378.23	58,630.40	40,434.76	941,850
2026-05-15	59,260.84	60,017.36	58,630.40	59,260.84	40,869.55	317,170
2026-05-14	60,080.40	60,080.40	58,567.36	59,260.84	40,869.55	973,705
2026-05-13	60,773.88	61,341.28	58,882.58	59,260.84	40,869.55	1,177,370
2026-05-12	59,639.10	60,647.80	57,999.97	60,269.54	41,565.20	1,662,785
2026-05-11	62,413.01	63,295.62	60,269.54	60,269.54	41,565.20	2,212,831
2026-05-08	62,413.01	63,421.71	61,152.15	61,908.67	42,695.63	2,576,001
2026-05-07	59,197.80	62,223.88	58,945.63	61,782.58	42,608.68	3,201,716
2026-05-06	58,063.02	59,008.67	57,621.71	58,189.10	40,130.41	610,420
2026-05-05	58,504.32	58,504.32	57,369.54	57,999.97	39,999.98	642,735
2026-05-04	58,756.49	60,773.88	58,378.23	58,378.23	40,260.85	800,975
2026-04-29	59,386.93	60,395.62	58,504.32	59,008.67	40,695.63	495,650
2026-04-28	57,999.97	60,899.97	57,999.97	59,260.84	40,869.55	495,765
2026-04-24	59,260.84	59,449.97	58,126.06	58,882.58	40,608.68	399,740

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	499.9999 VND
2021-06-07	1,000.0000 VND
2020-08-17	1,000.0000 VND
2019-05-30	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.